Identifier on Kucoin: QORPO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.1859 USDT |
1,535,072.0783 |
0.1850 USDT |
0.1827 USDT |
0.1914 USDT |
0.1832 USDT |
| 2024-06-25 |
0.1841 USDT |
1,038,805.4656 |
0.1821 USDT |
0.1818 USDT |
0.1893 USDT |
0.1840 USDT |
| 2024-06-24 |
0.1822 USDT |
2,014,049.0178 |
0.1839 USDT |
0.1805 USDT |
0.1850 USDT |
0.1841 USDT |
| 2024-06-23 |
0.1839 USDT |
346,563.1387 |
0.1782 USDT |
0.1770 USDT |
0.1873 USDT |
0.1845 USDT |
| 2024-06-22 |
0.1811 USDT |
1,139,120.8871 |
0.1822 USDT |
0.1773 USDT |
0.1839 USDT |
0.1779 USDT |
| 2024-06-21 |
0.1839 USDT |
1,254,046.0167 |
0.1879 USDT |
0.1818 USDT |
0.1895 USDT |
0.1828 USDT |
| 2024-06-20 |
0.1896 USDT |
1,362,715.7199 |
0.1882 USDT |
0.1864 USDT |
0.1924 USDT |
0.1882 USDT |
| 2024-06-19 |
0.1773 USDT |
2,024,724.2349 |
0.1668 USDT |
0.1659 USDT |
0.1861 USDT |
0.1842 USDT |
| 2024-06-18 |
0.1654 USDT |
2,731,459.2807 |
0.1739 USDT |
0.1613 USDT |
0.1747 USDT |
0.1666 USDT |
| 2024-06-17 |
0.1728 USDT |
1,795,507.2607 |
0.2186 USDT |
0.1598 USDT |
0.2196 USDT |
0.1710 USDT |
| 2024-06-16 |
0.2224 USDT |
1,400,825.3796 |
0.2197 USDT |
0.2189 USDT |
0.2371 USDT |
0.2198 USDT |
| 2024-06-15 |
0.2208 USDT |
1,168,363.2232 |
0.2180 USDT |
0.2164 USDT |
0.2267 USDT |
0.2198 USDT |
| 2024-06-14 |
0.2178 USDT |
1,509,233.7679 |
0.2224 USDT |
0.2146 USDT |
0.2224 USDT |
0.2173 USDT |
| 2024-06-13 |
0.2289 USDT |
1,417,482.5565 |
0.2447 USDT |
0.2200 USDT |
0.2447 USDT |
0.2235 USDT |
| 2024-06-12 |
0.2434 USDT |
800,117.9503 |
0.2446 USDT |
0.2367 USDT |
0.2479 USDT |
0.2454 USDT |
| 2024-06-11 |
0.2490 USDT |
1,154,289.7781 |
0.2687 USDT |
0.2381 USDT |
0.2693 USDT |
0.2456 USDT |
| 2024-06-10 |
0.2712 USDT |
859,872.7518 |
0.2749 USDT |
0.2627 USDT |
0.2770 USDT |
0.2752 USDT |
| 2024-06-09 |
0.2795 USDT |
758,583.4067 |
0.2774 USDT |
0.2743 USDT |
0.2845 USDT |
0.2753 USDT |
| 2024-06-08 |
0.2822 USDT |
1,631,372.2374 |
0.2735 USDT |
0.2600 USDT |
0.3496 USDT |
0.2794 USDT |
| 2024-06-07 |
0.2735 USDT |
904,518.8964 |
0.2747 USDT |
0.2649 USDT |
0.2795 USDT |
0.2740 USDT |
| 2024-06-06 |
0.2828 USDT |
1,033,694.7094 |
0.2873 USDT |
0.2693 USDT |
0.2923 USDT |
0.2738 USDT |
| 2024-06-05 |
0.2943 USDT |
804,028.6839 |
0.3019 USDT |
0.2835 USDT |
0.3047 USDT |
0.2875 USDT |
| 2024-06-04 |
0.2957 USDT |
690,221.3864 |
0.2917 USDT |
0.2873 USDT |
0.3075 USDT |
0.3021 USDT |
| 2024-06-03 |
0.2890 USDT |
779,069.0374 |
0.2833 USDT |
0.2793 USDT |
0.2990 USDT |
0.2898 USDT |
| 2024-06-02 |
0.2785 USDT |
953,485.7375 |
0.2768 USDT |
0.2716 USDT |
0.2950 USDT |
0.2859 USDT |
| 2024-06-01 |
0.2762 USDT |
735,849.6239 |
0.2792 USDT |
0.2720 USDT |
0.2840 USDT |
0.2770 USDT |
| 2024-05-31 |
0.2790 USDT |
988,675.4786 |
0.2763 USDT |
0.2686 USDT |
0.2850 USDT |
0.2777 USDT |
| 2024-05-30 |
0.2839 USDT |
1,970,554.4326 |
0.3387 USDT |
0.2530 USDT |
0.3387 USDT |
0.2794 USDT |
| 2024-05-29 |
0.3407 USDT |
874,203.0220 |
0.3527 USDT |
0.3062 USDT |
0.3528 USDT |
0.3385 USDT |
| 2024-05-28 |
0.3572 USDT |
749,232.6307 |
0.3685 USDT |
0.3431 USDT |
0.3722 USDT |
0.3519 USDT |
| 2024-05-27 |
0.3747 USDT |
389,554.5766 |
0.3813 USDT |
0.3618 USDT |
0.3935 USDT |
0.3701 USDT |
| 2024-05-26 |
0.3906 USDT |
437,724.5490 |
0.4021 USDT |
0.3784 USDT |
0.4024 USDT |
0.3844 USDT |
| 2024-05-25 |
0.4173 USDT |
416,789.0008 |
0.4385 USDT |
0.4015 USDT |
0.4394 USDT |
0.4026 USDT |
| 2024-05-24 |
0.4453 USDT |
439,454.9723 |
0.4478 USDT |
0.4342 USDT |
0.4698 USDT |
0.4383 USDT |
| 2024-05-23 |
0.4439 USDT |
497,836.4673 |
0.4530 USDT |
0.4364 USDT |
0.4549 USDT |
0.4403 USDT |
| 2024-05-22 |
0.4241 USDT |
601,608.0183 |
0.4016 USDT |
0.3937 USDT |
0.4586 USDT |
0.4558 USDT |
| 2024-05-21 |
0.4002 USDT |
548,116.1123 |
0.3867 USDT |
0.3860 USDT |
0.4152 USDT |
0.4048 USDT |
| 2024-05-20 |
0.3539 USDT |
663,117.6563 |
0.3429 USDT |
0.3408 USDT |
0.3879 USDT |
0.3869 USDT |
| 2024-05-19 |
0.3539 USDT |
521,594.1788 |
0.3616 USDT |
0.3491 USDT |
0.3660 USDT |
0.3512 USDT |
| 2024-05-18 |
0.3536 USDT |
651,615.7208 |
0.3515 USDT |
0.3433 USDT |
0.3633 USDT |
0.3594 USDT |
| 2024-05-17 |
0.3735 USDT |
768,380.8539 |
0.3728 USDT |
0.3559 USDT |
0.3847 USDT |
0.3569 USDT |
| 2024-05-16 |
0.3852 USDT |
532,429.7451 |
0.4073 USDT |
0.3517 USDT |
0.4090 USDT |
0.3757 USDT |
| 2024-05-15 |
0.3845 USDT |
680,448.2128 |
0.3676 USDT |
0.3676 USDT |
0.4084 USDT |
0.4073 USDT |
| 2024-05-14 |
0.3702 USDT |
615,176.5111 |
0.3621 USDT |
0.3621 USDT |
0.3828 USDT |
0.3704 USDT |
| 2024-05-13 |
0.3844 USDT |
832,183.1858 |
0.4032 USDT |
0.3607 USDT |
0.4043 USDT |
0.3671 USDT |
| 2024-05-12 |
0.4125 USDT |
391,166.6859 |
0.4183 USDT |
0.4070 USDT |
0.4206 USDT |
0.4076 USDT |
| 2024-05-11 |
0.4207 USDT |
511,556.0364 |
0.4209 USDT |
0.4173 USDT |
0.4240 USDT |
0.4201 USDT |
| 2024-05-10 |
0.4232 USDT |
596,167.0792 |
0.4153 USDT |
0.4145 USDT |
0.4385 USDT |
0.4211 USDT |
| 2024-05-09 |
0.4115 USDT |
231,661.2143 |
0.4181 USDT |
0.4064 USDT |
0.4189 USDT |
0.4175 USDT |
| 2024-05-08 |
0.4309 USDT |
391,848.2692 |
0.4342 USDT |
0.4145 USDT |
0.4459 USDT |
0.4182 USDT |